Skip to main content
logo
Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
22.25
-0.12 (-0.54%)
At close: Jun 12, 2026

CGEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202621.9822.3421.9822.2522.25-0.54%264,838
Jun 11, 202621.8622.4121.5422.3722.37-1.80%248,198
Jun 10, 202622.6123.0922.6122.7822.78-1.73%159,244
Jun 9, 202623.4723.8422.8823.1823.18-1.15%199,572
Jun 8, 202623.4823.6423.3923.4523.451.21%290,503
Jun 5, 202624.0124.1623.1023.1723.17-3.38%607,822
Jun 4, 202624.3324.3523.9323.9823.986.06%723,249
Jun 3, 202622.9822.9922.5922.6122.61-3.54%241,551
Jun 2, 202623.7824.0023.2623.4423.44-5.37%538,278
Jun 1, 202624.3024.9423.8324.7724.778.58%271,989
May 29, 202623.0823.8023.0623.4122.810.73%182,153
May 28, 202623.1023.6422.9823.2422.65-0.98%244,754
May 27, 202623.4023.7323.1023.4722.87-2.57%1,060,149
May 26, 202624.0924.6623.8424.0923.470.67%1,179,960
May 22, 202623.8324.2023.7423.9323.32-0.46%131,462
May 21, 202623.6624.0823.4524.0423.431.31%150,976
May 20, 202623.5624.0823.4023.7323.12-1.86%100,094
May 19, 202624.3124.8724.1124.1823.562.59%284,414
May 18, 202623.0323.5722.9623.5722.971.86%278,653
May 15, 202622.9123.2822.8223.1422.553.49%197,429
May 14, 202622.6322.7322.3622.3621.79-1.63%285,346
May 13, 202622.9222.9222.5322.7322.15-2.61%155,990
May 12, 202623.2923.4323.1323.3422.74-1.77%529,327
May 11, 202624.0424.0523.7223.7623.15-2.62%499,370
May 8, 202624.4424.4624.0124.4023.780.04%145,139
May 7, 202624.4624.9124.3924.3923.77-0.73%472,371
May 6, 202624.9624.9624.4824.5723.94-0.36%528,546
May 5, 202624.6724.7024.2524.6624.03-0.28%152,447
May 4, 202624.5024.7824.4124.7324.101.69%114,014
May 1, 202624.3224.4924.3024.3223.700.33%111,662
Apr 30, 202623.9124.3723.5124.2423.621.93%187,622
Apr 29, 202624.0924.0923.7123.7823.172.37%115,882
Apr 28, 202623.1423.3423.1223.2322.64-2.44%158,452
Apr 27, 202623.6423.9623.6423.8123.202.15%180,156
Apr 24, 202623.1723.3322.9423.3122.710.04%108,935
Apr 23, 202623.7723.7723.1023.3022.70-6.73%438,622
Apr 22, 202625.0325.1924.8524.9824.34-2.08%342,903
Apr 21, 202625.7425.9825.4825.5124.86-0.86%115,601
Apr 20, 202625.5925.8225.5525.7325.07-0.50%139,705
Apr 17, 202626.4726.4725.8225.8625.201.13%166,523
Apr 16, 202625.7825.8425.4925.5724.921.91%114,344
Apr 15, 202624.6025.1024.6025.0924.451.83%151,075
Apr 14, 202624.5424.7424.4524.6424.011.78%203,872
Apr 13, 202623.3924.2623.3924.2123.593.11%1,286,874
Apr 10, 202623.6923.7023.3323.4822.881.69%186,723
Apr 9, 202623.3623.3922.4823.0922.50-3.79%488,723
Apr 8, 202624.7224.7223.8224.0023.390.67%326,367
Apr 7, 202623.8924.0123.4523.8423.23-0.58%455,122
Apr 6, 202623.8224.0323.1323.9823.370.97%342,544
Apr 2, 202623.1123.8223.1123.7523.140.98%208,111